| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 25.37 | 25.62 | 24.96 | 25.11 | 25.11 | -0.26 (-1.02%) | 1,400,895 |
| 30 Jun 2023 | CNY | 25.71 | 25.85 | 25.21 | 25.37 | 25.37 | -0.33 (-1.28%) | 1,655,745 |
| 29 Jun 2023 | CNY | 25.1 | 25.7 | 24.92 | 25.7 | 25.7 | +0.62 (+2.47%) | 2,020,843 |
| 28 Jun 2023 | CNY | 25.1 | 25.34 | 24.33 | 25.08 | 25.08 | -0.02 (-0.08%) | 1,788,889 |
| 27 Jun 2023 | CNY | 23.95 | 25.1 | 23.95 | 25.1 | 25.1 | +0.9 (+3.72%) | 1,941,507 |
| 26 Jun 2023 | CNY | 23.58 | 24.57 | 23.58 | 24.2 | 24.2 | +0.17 (+0.71%) | 1,196,862 |
| 21 Jun 2023 | CNY | 24.93 | 24.98 | 23.95 | 24.03 | 24.03 | -0.69 (-2.79%) | 1,563,629 |
| 20 Jun 2023 | CNY | 23.98 | 24.75 | 23.71 | 24.72 | 24.72 | +0.73 (+3.04%) | 2,097,655 |
| 19 Jun 2023 | CNY | 24.23 | 24.42 | 23.98 | 23.99 | 23.99 | -0.2 (-0.83%) | 939,276 |
| 16 Jun 2023 | CNY | 24.5 | 24.66 | 24 | 24.19 | 24.19 | -0.09 (-0.37%) | 890,650 |
| 15 Jun 2023 | CNY | 23.85 | 24.48 | 23.85 | 24.28 | 24.28 | +0.21 (+0.87%) | 1,034,788 |
| 14 Jun 2023 | CNY | 24.67 | 24.72 | 24 | 24.07 | 24.07 | -0.59 (-2.39%) | 1,222,300 |
| 13 Jun 2023 | CNY | 24.33 | 24.87 | 24.24 | 24.66 | 24.66 | +0.14 (+0.57%) | 1,479,644 |
| 12 Jun 2023 | CNY | 24.66 | 24.66 | 23.4 | 24.52 | 24.52 | -0.11 (-0.45%) | 1,951,192 |
| 9 Jun 2023 | CNY | 25 | 25.2 | 24.13 | 24.63 | 24.63 | -0.29 (-1.16%) | 2,076,047 |
| 8 Jun 2023 | CNY | 24.03 | 24.92 | 24.03 | 24.92 | 24.92 | +0.63 (+2.59%) | 1,773,378 |
| 7 Jun 2023 | CNY | 24.64 | 24.79 | 24.1 | 24.29 | 24.29 | -0.59 (-2.37%) | 1,707,897 |
| 6 Jun 2023 | CNY | 24.58 | 25.16 | 24.31 | 24.88 | 24.88 | +0.33 (+1.34%) | 2,486,060 |
| 5 Jun 2023 | CNY | 24.5 | 25.04 | 24.34 | 24.55 | 24.55 | +0.21 (+0.86%) | 2,408,492 |
| 2 Jun 2023 | CNY | 24.25 | 24.53 | 23.9 | 24.34 | 24.34 | +0.23 (+0.95%) | 2,280,687 |
| 1 Jun 2023 | CNY | 24.1 | 24.48 | 23.73 | 24.11 | 24.11 | -0.04 (-0.17%) | 1,989,010 |
| 31 May 2023 | CNY | 25.25 | 25.25 | 23.9 | 24.15 | 24.15 | -0.78 (-3.13%) | 2,445,431 |
| 30 May 2023 | CNY | 25.39 | 25.39 | 24.55 | 24.93 | 24.93 | -0.51 (-2.00%) | 2,968,578 |
| 29 May 2023 | CNY | 26.8 | 26.8 | 25.27 | 25.44 | 25.44 | -2.28 (-8.23%) | 4,342,624 |
| 26 May 2023 | CNY | 26.15 | 28.4 | 25.3 | 27.72 | 27.72 | +0.88 (+3.28%) | 6,184,327 |
| 25 May 2023 | CNY | 28.75 | 29.37 | 26 | 26.84 | 26.84 | -0.59 (-2.15%) | 7,575,364 |
| 24 May 2023 | CNY | 22.85 | 27.43 | 22.62 | 27.43 | 27.43 | +4.57 (+19.99%) | 5,915,009 |
| 23 May 2023 | CNY | 22.82 | 23.21 | 22.73 | 22.86 | 22.86 | +0.04 (+0.18%) | 366,544 |
| 22 May 2023 | CNY | 22.42 | 22.92 | 22.42 | 22.82 | 22.82 | +0.24 (+1.06%) | 344,614 |
| 19 May 2023 | CNY | 22.54 | 22.59 | 22.24 | 22.58 | 22.58 | +0.07 (+0.31%) | 233,638 |
